Options Chain for ABBVIE INC COM (ABBV) - $202.08 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 121.05 | 124.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 116.50 | 118.40 | 85.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 111.45 | 113.40 | 82.70 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 106.80 | 108.65 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 101.40 | 103.60 | 77.10 | 0.00 | 0.00% | 0 | 12 | 1.59 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 96.40 | 98.80 | 90.25 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 91.60 | 93.60 | 64.65 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 86.75 | 88.45 | 55.30 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 81.70 | 83.55 | 64.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 76.90 | 78.60 | 52.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 71.50 | 73.70 | 66.10 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 67.00 | 69.55 | 37.44 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 62.00 | 63.75 | 55.45 | 0.00 | 0.00% | 0 | 30 | 0.97 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 56.95 | 58.70 | 47.00 | 0.00 | 0.00% | 0 | 52 | 0.88 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 51.10 | 53.70 | 43.50 | 0.00 | 0.00% | 0 | 63 | 0.80 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 46.85 | 48.45 | 37.00 | 0.00 | 0.00% | 0 | 446 | 0.50 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 41.85 | 43.40 | 38.30 | 0.00 | 0.00% | 0 | 155 | 0.61 | 0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 36.90 | 38.60 | 32.62 | 0.00 | 0.00% | 0 | 299 | 0.31 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 32.30 | 33.60 | 34.43 | +2.43 | +7.60% | 23 | 776 | 0.50 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 27.30 | 28.65 | 29.88 | +3.17 | +11.87% | 5 | 2,012 | 0.45 | 0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 21.85 | 23.25 | 22.75 | +1.05 | +4.84% | 262 | 3,943 | 0.30 | 0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 17.85 | 18.60 | 19.44 | +2.44 | +14.36% | 14 | 2,009 | 0.25 | 0.91 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 13.10 | 14.70 | 14.07 | +1.35 | +10.62% | 99 | 5,350 | 0.22 | 0.85 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 9.20 | 10.20 | 9.50 | +1.06 | +12.56% | 641 | 4,031 | 0.22 | 0.74 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 6.00 | 6.20 | 6.05 | +0.90 | +17.48% | 1,457 | 5,415 | 0.20 | 0.59 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 1.58 | 1.85 | 1.72 | +0.56 | +48.28% | 1,746 | 3,886 | 0.20 | 0.26 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.23 | 0.35 | 0.37 | +0.19 | +105.56% | 971 | 1,405 | 0.19 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 0.02 | 1.00 | 0.01 | -0.04 | -80.00% | 3 | 578 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 539 | 0.47 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.67 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.28 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.28 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.73 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.26 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.26 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.26 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.26 | 0.22 | 0.00 | 0.00% | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.26 | 0.04 | +0.01 | +33.34% | 1 | 47 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 321 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 291 | 0.76 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 281 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.05 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 2,118 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.01 | 0.08 | 0.00 | 0.00% | 0 | 1,934 | 0.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.07 | 0.16 | 0.11 | +0.02 | +22.23% | 4 | 3,380 | 0.40 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.03 | 0.27 | 0.12 | -0.25 | -67.57% | 18 | 10,866 | 0.35 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.10 | 0.18 | 0.14 | +0.01 | +7.70% | 1 | 3,447 | 0.32 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.08 | 0.37 | 0.16 | -0.02 | -11.12% | 14 | 3,400 | 0.29 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.23 | 0.44 | 0.24 | -0.06 | -20.00% | 312 | 2,261 | 0.27 | -0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.49 | 0.60 | 0.50 | +0.04 | +8.70% | 22 | 3,637 | 0.24 | -0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 0.74 | 1.08 | 0.88 | 0.00 | 0.00% | 113 | 1,507 | 0.23 | -0.15 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 1.70 | 2.12 | 1.88 | +0.17 | +9.95% | 648 | 813 | 0.22 | -0.26 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 2.91 | 4.05 | 3.40 | +0.06 | +1.80% | 1,200 | 120 | 0.21 | -0.41 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 7.95 | 9.40 | 8.50 | -1.45 | -14.58% | 30 | 20 | 0.20 | -0.74 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 17.65 | 18.35 | 17.02 | -3.63 | -17.58% | 3 | 0 | 0.25 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 27.15 | 28.80 | 28.74 | -2.06 | -6.69% | 10 | 10 | 0.38 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 37.15 | 38.75 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 47.05 | 48.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 57.00 | 58.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 66.95 | 68.75 | 75.15 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 77.00 | 78.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |